Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.11 | 15.55 | 15.11 | 15.50 | 36,197 | +0.33(+2.16%) |
Feb 26, 2004 | 15.45 | 15.52 | 15.07 | 15.17 | 35,580 | -0.45(-2.91%) |
Feb 25, 2004 | 15.58 | 15.62 | 15.45 | 15.62 | 14,602 | -0.02(-0.11%) |
Feb 24, 2004 | 16.35 | 16.35 | 15.57 | 15.64 | 81,238 | -0.69(-4.21%) |
Feb 23, 2004 | 16.05 | 16.33 | 16.05 | 16.33 | 48,332 | +0.07(+0.43%) |
Feb 20, 2004 | 15.65 | 16.26 | 15.47 | 16.26 | 87,614 | +0.62(+3.93%) |
Feb 19, 2004 | 15.57 | 16.01 | 15.45 | 15.64 | 30,850 | +0.05(+0.31%) |
Feb 18, 2004 | 16.05 | 16.19 | 15.60 | 15.60 | 25,708 | -0.45(-2.83%) |
Feb 17, 2004 | 15.77 | 16.17 | 15.50 | 16.05 | 86,586 | +0.13(+0.81%) |
Feb 13, 2004 | 14.93 | 16.31 | 14.93 | 15.92 | 94,607 | +1.35(+9.24%) |
Feb 12, 2004 | 16.17 | 16.17 | 14.49 | 14.57 | 113,734 | -1.60(-9.90%) |
Feb 11, 2004 | 16.19 | 16.41 | 16.17 | 16.18 | 39,899 | -0.22(-1.36%) |
Feb 10, 2004 | 15.83 | 16.40 | 15.83 | 16.40 | 30,233 | +0.42(+2.60%) |
Feb 09, 2004 | 15.73 | 16.04 | 15.61 | 15.98 | 19,332 | +0.24(+1.54%) |
Feb 06, 2004 | 15.60 | 15.80 | 15.55 | 15.74 | 32,906 | +0.07(+0.47%) |
Feb 05, 2004 | 15.69 | 15.69 | 15.27 | 15.67 | 47,509 | +0.11(+0.70%) |
Feb 04, 2004 | 15.56 | 15.68 | 15.52 | 15.56 | 44,013 | -0.19(-1.19%) |
Feb 03, 2004 | 15.65 | 15.75 | 15.42 | 15.75 | 33,318 | +0.31(+2.00%) |
Feb 02, 2004 | 15.19 | 15.58 | 15.16 | 15.44 | 45,247 | +0.28(+1.85%) |
Jan 30, 2004 | 14.95 | 15.26 | 14.88 | 15.16 | 77,125 | +0.14(+0.92%) |
Jan 29, 2004 | 15.65 | 15.65 | 15.02 | 15.02 | 56,353 | -0.47(-3.06%) |
Jan 28, 2004 | 15.37 | 15.56 | 15.22 | 15.49 | 38,459 | +0.12(+0.81%) |
Jan 27, 2004 | 15.31 | 15.39 | 15.22 | 15.37 | 51,211 | +0.00(+0.00%) |
Jan 26, 2004 | 14.65 | 15.37 | 14.65 | 15.37 | 75,068 | +0.29(+1.93%) |
Jan 23, 2004 | 14.44 | 15.14 | 14.27 | 15.08 | 90,082 | +0.75(+5.24%) |
Jan 22, 2004 | 13.86 | 14.40 | 13.86 | 14.33 | 57,381 | +0.39(+2.79%) |
Jan 21, 2004 | 13.73 | 13.94 | 13.70 | 13.94 | 16,659 | +0.15(+1.08%) |
Jan 20, 2004 | 13.68 | 13.84 | 13.68 | 13.79 | 63,757 | -0.01(-0.11%) |
Jan 16, 2004 | 13.62 | 13.88 | 13.62 | 13.80 | 11,723 | +0.15(+1.09%) |
Jan 15, 2004 | 13.84 | 13.85 | 13.58 | 13.66 | 14,602 | -0.04(-0.29%) |
Jan 14, 2004 | 13.21 | 13.76 | 13.18 | 13.69 | 45,524 | +0.52(+3.91%) |
Jan 13, 2004 | 13.15 | 13.25 | 13.10 | 13.18 | 18,222 | +0.05(+0.37%) |
Jan 12, 2004 | 13.03 | 13.18 | 13.03 | 13.13 | 7,317 | +0.10(+0.75%) |
Jan 09, 2004 | 13.30 | 13.30 | 13.03 | 13.03 | 30,782 | -0.22(-1.65%) |
Jan 08, 2004 | 12.95 | 13.32 | 12.86 | 13.25 | 25,083 | +0.32(+2.48%) |
Jan 07, 2004 | 13.07 | 13.15 | 12.88 | 12.93 | 34,659 | -0.18(-1.41%) |
Jan 06, 2004 | 13.10 | 13.18 | 13.08 | 13.12 | 33,729 | -0.12(-0.90%) |
Jan 05, 2004 | 13.57 | 13.57 | 13.12 | 13.23 | 75,685 | -0.20(-1.47%) |
Jan 02, 2004 | 13.53 | 13.86 | 13.43 | 13.43 | 56,558 | +0.05(+0.36%) |
Dec 31, 2003 | 13.91 | 13.91 | 13.38 | 13.38 | 20,566 | -0.43(-3.13%) |
Dec 30, 2003 | 13.43 | 13.95 | 13.43 | 13.82 | 33,994 | +0.01(+0.07%) |
Dec 29, 2003 | 13.25 | 13.84 | 13.25 | 13.81 | 34,404 | +0.40(+3.01%) |
Dec 26, 2003 | 13.34 | 13.41 | 13.33 | 13.40 | 9,255 | +0.07(+0.49%) |
Dec 24, 2003 | 13.16 | 13.35 | 13.03 | 13.34 | 4,319 | +0.33(+2.54%) |
Dec 23, 2003 | 13.04 | 13.04 | 12.88 | 13.01 | 34,334 | +0.04(+0.28%) |
Dec 22, 2003 | 12.83 | 12.97 | 12.83 | 12.97 | 29,972 | -0.12(-0.93%) |
Dec 19, 2003 | 13.24 | 13.25 | 12.85 | 13.09 | 12,841 | +0.00(+0.00%) |
Dec 18, 2003 | 13.26 | 13.26 | 13.07 | 13.09 | 20,227 | -0.10(-0.74%) |
Dec 17, 2003 | 13.26 | 13.26 | 13.00 | 13.19 | 57,517 | -0.07(-0.55%) |
Dec 16, 2003 | 13.00 | 13.33 | 12.66 | 13.26 | 105,596 | +0.22(+1.66%) |
Dec 15, 2003 | 12.83 | 13.23 | 12.83 | 13.05 | 77,596 | -0.02(-0.19%) |
Dec 12, 2003 | 12.53 | 13.08 | 12.53 | 13.07 | 20,610 | +0.51(+4.03%) |
Dec 11, 2003 | 12.51 | 12.52 | 12.46 | 12.56 | 38,910 | +0.06(+0.45%) |
Dec 10, 2003 | 12.55 | 12.58 | 12.46 | 12.51 | 64,610 | +0.03(+0.23%) |
Dec 09, 2003 | 12.53 | 12.75 | 12.45 | 12.48 | 46,474 | -0.26(-2.04%) |
Dec 08, 2003 | 12.43 | 12.74 | 12.23 | 12.74 | 17,294 | +0.33(+2.68%) |
Dec 05, 2003 | 12.59 | 12.47 | 12.32 | 12.41 | 6,375 | -0.18(-1.45%) |
Dec 04, 2003 | 12.09 | 12.59 | 12.05 | 12.59 | 43,525 | +0.38(+3.11%) |
Dec 03, 2003 | 12.09 | 12.51 | 12.09 | 12.21 | 32,579 | -0.13(-1.04%) |
Dec 02, 2003 | 12.63 | 12.67 | 12.28 | 12.34 | 76,660 | -0.30(-2.40%) |